Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direct Communication Solutions Inc (CSE: DCSI )

1.000 UNCHANGED
Official Closing Price Updated: 1:35 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.340 1.350 1.340 1.350 3,140 +0.00(+0.00%)
Nov 29, 2022 1.330 1.400 1.300 1.350 39,863 +0.04(+3.05%)
Nov 28, 2022 1.330 1.330 1.310 1.310 18,811 -0.02(-1.50%)
Nov 25, 2022 1.370 1.370 1.330 1.330 1,500 -0.04(-2.92%)
Nov 24, 2022 1.370 1.380 1.300 1.370 36,000 -0.01(-0.72%)
Nov 23, 2022 1.400 1.400 1.360 1.380 15,100 -0.03(-2.13%)
Nov 22, 2022 1.420 1.420 1.410 1.410 720 -0.04(-2.76%)
Nov 21, 2022 1.450 1.450 1.450 1.450 776 +0.00(+0.00%)
Nov 18, 2022 1.420 1.450 1.390 1.450 70,000 +0.05(+3.57%)
Nov 17, 2022 1.440 1.440 1.390 1.400 37,125 -0.02(-1.41%)
Nov 16, 2022 1.400 1.430 1.400 1.420 28,700 +0.03(+2.16%)
Nov 15, 2022 1.380 1.400 1.380 1.390 8,675 +0.01(+0.72%)
Nov 14, 2022 1.300 1.380 1.300 1.380 9,900 +0.08(+6.15%)
Nov 11, 2022 1.300 1.300 1.300 1.300 425 +0.00(+0.00%)
Nov 10, 2022 1.270 1.300 1.250 1.300 8,365 +0.03(+2.36%)
Nov 09, 2022 1.270 1.310 1.270 1.270 25,865 +0.01(+0.79%)
Nov 08, 2022 1.270 1.270 1.260 1.260 4,900 -0.02(-1.56%)
Nov 07, 2022 1.260 1.300 1.260 1.280 31,200 -0.02(-1.54%)
Nov 04, 2022 1.300 1.300 1.300 1.300 351 +0.03(+2.36%)
Nov 03, 2022 1.270 1.310 1.270 1.270 15,202 +0.02(+1.60%)
Nov 02, 2022 1.350 1.350 1.240 1.250 17,104 -0.12(-8.76%)
Nov 01, 2022 1.300 1.370 1.300 1.370 7,000 +0.06(+4.58%)
Oct 31, 2022 1.270 1.310 1.270 1.310 10,400 +0.01(+0.77%)
Oct 28, 2022 1.280 1.300 1.270 1.300 5,600 +0.02(+1.56%)
Oct 27, 2022 1.290 1.360 1.280 1.280 9,000 -0.01(-0.78%)
Oct 26, 2022 1.340 1.340 1.290 1.290 2,245 -0.01(-0.77%)
Oct 25, 2022 1.250 1.300 1.250 1.300 6,750 +0.00(+0.00%)
Oct 24, 2022 1.290 1.300 1.290 1.300 600 +0.00(+0.00%)
Oct 21, 2022 1.300 1.300 1.300 1.300 2,247 +0.02(+1.56%)
Oct 20, 2022 1.350 1.350 1.280 1.280 2,600 -0.10(-7.25%)
Oct 19, 2022 1.290 1.380 1.240 1.380 14,525 +0.09(+6.98%)
Oct 18, 2022 1.270 1.290 1.250 1.290 5,000 +0.02(+1.57%)
Oct 17, 2022 1.300 1.310 1.270 1.270 12,875 -0.10(-7.30%)
Oct 14, 2022 1.390 1.410 1.370 1.370 3,800 -0.07(-4.86%)
Oct 13, 2022 1.440 1.440 1.440 1.440 100 -0.02(-1.37%)
Oct 12, 2022 1.450 1.460 1.330 1.460 14,500 +0.06(+4.29%)
Oct 11, 2022 1.350 1.440 1.330 1.400 29,100 -0.03(-2.10%)
Oct 07, 2022 1.430 0 -0.02(-1.38%)
Oct 06, 2022 1.460 1.460 1.390 1.450 7,200 +0.04(+2.84%)
Oct 05, 2022 1.470 1.480 1.360 1.410 14,000 -0.05(-3.42%)
Oct 04, 2022 1.390 1.480 1.390 1.460 21,855 +0.11(+8.15%)
Oct 03, 2022 1.650 1.650 1.240 1.350 171,402 -0.30(-18.18%)
Sep 30, 2022 1.600 1.650 1.540 1.650 33,200 +0.03(+1.85%)
Sep 29, 2022 1.580 1.620 1.580 1.620 11,600 +0.03(+1.89%)
Sep 28, 2022 1.600 1.620 1.560 1.590 28,885 -0.01(-0.63%)
Sep 27, 2022 1.560 1.600 1.530 1.600 33,500 +0.11(+7.38%)
Sep 26, 2022 1.500 1.560 1.380 1.490 55,000 -0.01(-0.67%)
Sep 23, 2022 1.450 1.500 1.440 1.500 22,920 +0.03(+2.04%)
Sep 22, 2022 1.480 1.500 1.470 1.470 7,600 -0.02(-1.34%)
Sep 21, 2022 1.390 1.490 1.370 1.490 3,200 +0.05(+3.47%)
Sep 20, 2022 1.490 1.490 1.330 1.440 6,668 -0.06(-4.00%)
Sep 19, 2022 1.540 1.540 1.500 1.500 28,700 +0.03(+2.04%)
Sep 16, 2022 1.590 1.590 1.470 1.470 7,420 -0.06(-3.92%)
Sep 15, 2022 1.550 1.600 1.530 1.530 19,022 +0.00(+0.00%)
Sep 14, 2022 1.550 1.550 1.470 1.530 36,400 +0.02(+1.32%)
Sep 13, 2022 1.340 1.720 1.340 1.510 157,629 +0.03(+2.03%)
Sep 12, 2022 1.170 1.500 1.160 1.480 83,349 +0.28(+23.33%)
Sep 09, 2022 1.200 1.200 1.200 1.200 44,600 +0.02(+1.69%)
Sep 08, 2022 1.190 1.190 1.180 1.180 11,300 -0.01(-0.84%)
Sep 06, 2022 1.190 1.190 0 +0.00(+0.00%)
Sep 02, 2022 1.190 0 +0.05(+4.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.